UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
513.45
-3.05 (-0.59%)
Mar 25, 2025, 4:00 PM EST - Market closed
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 518.28 | 519.00 | 511.53 | 513.43 | 513.43 | -0.59% | 3,003,626 |
| Mar 24, 2025 | 515.08 | 518.25 | 511.12 | 516.50 | 516.50 | -0.07% | 3,841,080 |
| Mar 21, 2025 | 511.68 | 519.00 | 505.09 | 516.85 | 516.85 | 1.09% | 10,244,942 |
| Mar 20, 2025 | 505.25 | 514.39 | 503.51 | 511.30 | 511.30 | 1.61% | 4,965,390 |
| Mar 19, 2025 | 505.04 | 506.35 | 500.06 | 503.20 | 503.20 | -0.12% | 3,317,606 |
| Mar 18, 2025 | 502.24 | 505.97 | 497.82 | 503.80 | 503.80 | 0.96% | 3,617,629 |
| Mar 17, 2025 | 487.51 | 500.61 | 485.95 | 499.02 | 499.02 | 2.12% | 5,152,316 |
| Mar 14, 2025 | 481.00 | 489.45 | 478.24 | 488.65 | 488.65 | 1.48% | 3,915,911 |
| Mar 13, 2025 | 479.45 | 484.06 | 475.00 | 481.52 | 481.52 | 0.09% | 2,877,044 |
| Mar 12, 2025 | 483.14 | 487.60 | 478.82 | 481.11 | 481.11 | -1.01% | 3,681,016 |
| Mar 11, 2025 | 482.50 | 486.77 | 477.14 | 486.04 | 486.04 | 1.21% | 4,101,015 |
| Mar 10, 2025 | 492.28 | 497.85 | 477.71 | 480.22 | 480.22 | -2.69% | 4,790,405 |
| Mar 7, 2025 | 483.83 | 499.92 | 483.37 | 493.48 | 491.33 | 1.18% | 5,434,096 |
| Mar 6, 2025 | 476.00 | 488.12 | 472.00 | 487.72 | 485.60 | 2.47% | 4,963,988 |
| Mar 5, 2025 | 471.07 | 479.08 | 471.01 | 475.98 | 473.91 | 0.29% | 3,637,102 |
| Mar 4, 2025 | 469.75 | 479.21 | 466.46 | 474.61 | 472.54 | 1.62% | 5,864,135 |
| Mar 3, 2025 | 474.37 | 477.28 | 465.21 | 467.05 | 465.02 | -1.67% | 5,700,194 |
| Feb 28, 2025 | 467.00 | 476.36 | 464.48 | 474.96 | 472.89 | 1.37% | 6,146,326 |
| Feb 27, 2025 | 466.17 | 475.40 | 465.02 | 468.56 | 466.52 | 1.07% | 4,216,771 |
| Feb 26, 2025 | 464.65 | 473.05 | 458.20 | 463.59 | 461.57 | -1.44% | 5,108,381 |
| Feb 25, 2025 | 460.77 | 470.76 | 450.07 | 470.38 | 468.33 | 1.92% | 9,100,970 |
| Feb 24, 2025 | 466.68 | 468.00 | 457.00 | 461.52 | 459.51 | -1.05% | 6,919,337 |
| Feb 21, 2025 | 439.55 | 469.70 | 438.50 | 466.42 | 464.39 | -7.17% | 19,864,874 |
| Feb 20, 2025 | 505.19 | 508.43 | 500.24 | 502.42 | 500.23 | -1.69% | 4,144,301 |
| Feb 19, 2025 | 501.33 | 511.86 | 498.15 | 511.04 | 508.82 | 2.06% | 4,380,314 |
| Feb 18, 2025 | 510.94 | 516.00 | 497.00 | 500.73 | 498.55 | -4.35% | 8,759,280 |
| Feb 14, 2025 | 529.00 | 533.20 | 522.91 | 523.51 | 521.23 | -1.44% | 3,705,326 |
| Feb 13, 2025 | 530.90 | 534.33 | 527.10 | 531.18 | 528.87 | 0.72% | 2,835,051 |
| Feb 12, 2025 | 539.85 | 542.35 | 525.51 | 527.40 | 525.10 | -1.22% | 3,859,241 |
| Feb 11, 2025 | 535.00 | 547.54 | 528.27 | 533.92 | 531.60 | 0.10% | 2,632,107 |
| Feb 10, 2025 | 527.67 | 534.16 | 523.38 | 533.37 | 531.05 | 1.20% | 3,143,143 |
| Feb 7, 2025 | 529.20 | 532.39 | 525.39 | 527.03 | 524.74 | -0.57% | 3,349,299 |
| Feb 6, 2025 | 537.89 | 539.10 | 525.27 | 530.04 | 527.73 | -1.81% | 3,926,829 |
| Feb 5, 2025 | 530.73 | 540.70 | 521.91 | 539.81 | 537.46 | -1.03% | 4,621,558 |
| Feb 4, 2025 | 545.20 | 548.81 | 541.51 | 545.45 | 543.08 | -0.50% | 2,869,935 |
| Feb 3, 2025 | 542.00 | 553.91 | 541.07 | 548.18 | 545.79 | 1.05% | 4,083,572 |
| Jan 31, 2025 | 543.24 | 549.16 | 541.41 | 542.49 | 540.13 | -0.56% | 4,120,661 |
| Jan 30, 2025 | 539.47 | 547.11 | 535.00 | 545.57 | 543.20 | 1.39% | 2,924,741 |
| Jan 29, 2025 | 541.73 | 543.48 | 534.01 | 538.10 | 535.76 | -0.81% | 2,737,638 |
| Jan 28, 2025 | 543.01 | 546.50 | 537.84 | 542.48 | 540.12 | -0.19% | 3,162,659 |
| Jan 27, 2025 | 539.98 | 551.91 | 539.98 | 543.52 | 541.15 | 2.07% | 4,262,959 |
| Jan 24, 2025 | 528.11 | 534.63 | 524.51 | 532.51 | 530.19 | 0.52% | 3,671,163 |
| Jan 23, 2025 | 527.87 | 531.48 | 519.32 | 529.77 | 527.46 | 1.93% | 4,580,802 |
| Jan 22, 2025 | 521.66 | 524.44 | 516.00 | 519.72 | 517.46 | -1.00% | 3,756,139 |
| Jan 21, 2025 | 514.05 | 525.00 | 512.82 | 524.99 | 522.70 | 2.99% | 5,682,082 |
| Jan 17, 2025 | 505.62 | 521.82 | 502.80 | 509.76 | 507.54 | -0.16% | 7,495,719 |
| Jan 16, 2025 | 530.35 | 539.84 | 510.00 | 510.59 | 508.37 | -6.04% | 9,059,887 |
| Jan 15, 2025 | 537.10 | 546.29 | 534.33 | 543.42 | 541.05 | -0.06% | 4,103,865 |
| Jan 14, 2025 | 539.65 | 544.55 | 536.55 | 543.74 | 541.37 | 0.48% | 3,978,259 |
| Jan 13, 2025 | 535.05 | 547.40 | 533.14 | 541.14 | 538.78 | 3.93% | 6,472,465 |